Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 11.31 | 11.36 | 11.29 | 11.35 | 81,585 | -0.12(-1.09%) |
Aug 30, 2023 | 11.38 | 11.82 | 11.05 | 11.47 | 114,334 | -0.06(-0.52%) |
Aug 29, 2023 | 11.46 | 11.55 | 11.43 | 11.53 | 213,617 | +0.18(+1.59%) |
Aug 28, 2023 | 11.24 | 11.37 | 11.24 | 11.35 | 391,053 | -0.03(-0.26%) |
Aug 25, 2023 | 11.33 | 11.40 | 11.32 | 11.38 | 124,022 | +0.03(+0.22%) |
Aug 24, 2023 | 11.70 | 11.70 | 11.34 | 11.36 | 212,524 | +0.05(+0.49%) |
Aug 23, 2023 | 11.22 | 11.35 | 11.22 | 11.30 | 241,388 | +0.20(+1.80%) |
Aug 22, 2023 | 11.55 | 11.55 | 11.06 | 11.10 | 399,656 | -0.06(-0.54%) |
Aug 21, 2023 | 11.05 | 11.16 | 11.04 | 11.16 | 311,788 | -0.04(-0.36%) |
Aug 18, 2023 | 11.18 | 11.28 | 11.18 | 11.20 | 282,037 | -0.08(-0.71%) |
Aug 17, 2023 | 11.38 | 11.40 | 11.27 | 11.28 | 342,646 | -0.04(-0.35%) |
Aug 16, 2023 | 11.43 | 11.45 | 11.32 | 11.32 | 237,413 | -0.21(-1.82%) |
Aug 15, 2023 | 11.92 | 11.92 | 11.46 | 11.53 | 242,676 | -0.12(-1.03%) |
Aug 14, 2023 | 11.64 | 11.68 | 11.60 | 11.65 | 180,564 | -0.20(-1.69%) |
Aug 11, 2023 | 11.71 | 11.85 | 11.71 | 11.85 | 124,884 | +0.07(+0.59%) |
Aug 10, 2023 | 11.79 | 11.84 | 11.75 | 11.78 | 150,044 | +0.08(+0.68%) |
Aug 09, 2023 | 11.63 | 11.70 | 11.60 | 11.70 | 197,193 | +0.01(+0.09%) |
Aug 08, 2023 | 11.74 | 11.74 | 11.34 | 11.69 | 247,103 | -0.29(-2.42%) |
Aug 07, 2023 | 11.95 | 12.00 | 11.93 | 11.98 | 233,905 | +0.08(+0.67%) |
Aug 04, 2023 | 11.95 | 12.00 | 11.90 | 11.90 | 67,312 | -0.42(-3.41%) |
Aug 03, 2023 | 12.34 | 12.41 | 12.31 | 12.32 | 126,502 | +0.01(+0.08%) |
Aug 02, 2023 | 12.34 | 12.39 | 12.28 | 12.31 | 51,483 | -0.16(-1.28%) |
Aug 01, 2023 | 12.44 | 12.48 | 12.40 | 12.47 | 34,033 | -0.11(-0.87%) |
Jul 31, 2023 | 12.60 | 12.60 | 12.52 | 12.58 | 56,916 | -0.09(-0.71%) |
Jul 28, 2023 | 12.76 | 12.84 | 12.67 | 12.67 | 75,451 | +0.11(+0.88%) |
Jul 27, 2023 | 12.64 | 12.67 | 12.56 | 12.56 | 88,698 | +0.05(+0.40%) |
Jul 26, 2023 | 12.44 | 12.54 | 12.44 | 12.51 | 46,251 | +0.21(+1.71%) |
Jul 25, 2023 | 12.45 | 12.45 | 12.30 | 12.30 | 102,618 | -0.10(-0.81%) |
Jul 24, 2023 | 12.33 | 12.51 | 12.27 | 12.40 | 83,316 | +0.02(+0.16%) |
Jul 21, 2023 | 12.48 | 12.54 | 12.38 | 12.38 | 61,970 | +0.06(+0.49%) |
Jul 20, 2023 | 12.27 | 12.38 | 12.27 | 12.32 | 50,442 | +0.14(+1.15%) |
Jul 19, 2023 | 12.25 | 12.33 | 12.18 | 12.18 | 45,676 | -0.01(-0.08%) |
Jul 18, 2023 | 12.21 | 12.23 | 12.17 | 12.19 | 68,513 | -0.14(-1.14%) |
Jul 17, 2023 | 12.29 | 12.40 | 12.29 | 12.33 | 63,888 | -0.07(-0.56%) |
Jul 14, 2023 | 12.49 | 12.49 | 12.36 | 12.40 | 34,006 | -0.11(-0.88%) |
Jul 13, 2023 | 12.43 | 12.51 | 12.43 | 12.51 | 82,923 | +0.13(+1.05%) |
Jul 12, 2023 | 12.39 | 12.39 | 12.18 | 12.38 | 46,369 | +0.04(+0.32%) |
Jul 11, 2023 | 12.35 | 12.37 | 12.29 | 12.34 | 189,556 | +0.28(+2.32%) |
Jul 10, 2023 | 12.01 | 12.07 | 11.99 | 12.06 | 144,519 | -0.26(-2.11%) |
Jul 07, 2023 | 12.30 | 12.32 | 12.17 | 12.32 | 205,141 | +0.02(+0.16%) |
Jul 06, 2023 | 12.22 | 12.39 | 12.22 | 12.30 | 225,428 | -0.32(-2.54%) |
Jul 05, 2023 | 12.20 | 12.74 | 12.20 | 12.62 | 374,506 | -0.02(-0.16%) |
Jul 03, 2023 | 12.60 | 12.70 | 12.59 | 12.64 | 56,685 | +0.00(+0.00%) |
Jun 30, 2023 | 12.49 | 12.69 | 12.49 | 12.64 | 79,543 | +0.18(+1.44%) |
Jun 29, 2023 | 12.48 | 12.52 | 12.44 | 12.46 | 40,425 | -0.21(-1.66%) |
Jun 28, 2023 | 12.63 | 12.70 | 12.63 | 12.67 | 60,109 | +0.03(+0.24%) |
Jun 27, 2023 | 12.58 | 12.64 | 12.58 | 12.64 | 151,920 | +0.17(+1.36%) |
Jun 26, 2023 | 12.39 | 12.47 | 12.39 | 12.47 | 145,921 | -0.05(-0.40%) |
Jun 23, 2023 | 12.54 | 12.54 | 12.46 | 12.52 | 53,810 | -0.29(-2.30%) |
Jun 22, 2023 | 12.81 | 12.85 | 12.77 | 12.81 | 82,941 | -0.04(-0.35%) |
Jun 21, 2023 | 12.76 | 12.87 | 12.76 | 12.86 | 64,640 | -0.06(-0.46%) |
Jun 20, 2023 | 12.98 | 12.99 | 12.89 | 12.92 | 66,506 | -0.24(-1.82%) |
Jun 16, 2023 | 12.98 | 13.17 | 12.98 | 13.16 | 83,540 | +0.05(+0.38%) |
Jun 15, 2023 | 13.05 | 13.11 | 13.04 | 13.11 | 81,325 | +0.03(+0.23%) |
Jun 14, 2023 | 13.08 | 13.18 | 13.01 | 13.08 | 99,377 | -0.13(-0.98%) |
Jun 13, 2023 | 13.41 | 13.41 | 13.18 | 13.21 | 71,176 | -0.03(-0.23%) |
Jun 12, 2023 | 13.23 | 13.24 | 13.16 | 13.24 | 72,902 | +0.08(+0.61%) |
Jun 09, 2023 | 13.33 | 13.33 | 13.15 | 13.16 | 58,129 | +0.03(+0.23%) |
Jun 08, 2023 | 13.10 | 13.30 | 13.10 | 13.13 | 66,113 | -0.09(-0.68%) |
Jun 07, 2023 | 13.26 | 13.30 | 13.15 | 13.22 | 40,967 | -0.02(-0.15%) |
Jun 06, 2023 | 12.80 | 13.33 | 12.80 | 13.24 | 108,256 | +0.00(+0.00%) |
Jun 05, 2023 | 13.30 | 13.44 | 13.17 | 13.24 | 121,412 | +0.00(+0.00%) |
Jun 02, 2023 | 13.05 | 13.24 | 13.05 | 13.24 | 80,666 | +0.50(+3.92%) |